Files
KissMeData/056360/min/candle-20240227.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202402271935003293598606040604060406040631
32024022719340032935986060406040604060400
42024022719330032935986060406040604060400
52024022719320032935986060406040604060400
62024022719310032935986060406040604060400
72024022719300032935986060406040604060400
82024022719290032935986060406040604060400
92024022719280032935986060406040604060400
102024022719270032935986060406040604060400
112024022719260032935986060406040604060400
122024022719250032935986060406040604060400
132024022719240032935986060406040604060400
142024022719230032935986060406040604060400
152024022719220032935986060406040604060400
162024022719210032935986060406040604060400
172024022719200032935986060406040604060400
182024022719190032935986060406040604060400
192024022719180032935986060406040604060400
202024022719170032935986060406040604060400
212024022719160032935986060406040604060400
222024022719150032935986060406040604060400
232024022719140032935986060406040604060400
242024022719130032935986060406040604060400
252024022719120032935986060406040604060400
262024022719110032935986060406040604060400
272024022719100032935986060406040604060400
282024022719090032935986060406040604060400
292024022719080032935986060406040604060400
302024022719070032935986060406040604060400
312024022719060032935986060406040604060400
32202402271905003293598606040604060406040631
332024022719040032935986060406040604060400
342024022719030032935986060406040604060400
352024022719020032935986060406040604060400
362024022719010032935986060406040604060400
372024022719000032935986060406040604060400
382024022718590032935986060406040604060400
392024022718580032935986060406040604060400
402024022718570032935986060406040604060400
412024022718560032935986060406040604060400
422024022718550032935986060406040604060400
432024022718540032935986060406040604060400
442024022718530032935986060406040604060400
452024022718520032935986060406040604060400
462024022718510032935986060406040604060400
472024022718500032935986060406040604060400
482024022718490032935986060406040604060400
492024022718480032935986060406040604060400
502024022718470032935986060406040604060400
512024022718460032935986060406040604060400
522024022718450032935986060406040604060400
532024022718440032935986060406040604060400
542024022718430032935986060406040604060400
552024022718420032935986060406040604060400
562024022718410032935986060406040604060400
572024022718400032935986060406040604060400
582024022718390032935986060406040604060400
592024022718380032935986060406040604060400
602024022718370032935986060406040604060400
612024022718360032935986060406040604060400
62202402271835003293598606040604060406040631
632024022718340032935986060406040604060400
642024022718330032935986060406040604060400
652024022718320032935986060406040604060400
662024022718310032935986060406040604060400
672024022718300032935986060406040604060400
682024022718290032935986060406040604060400
692024022718280032935986060406040604060400
702024022718270032935986060406040604060400
712024022718260032935986060406040604060400
722024022718250032935986060406040604060400
732024022718240032935986060406040604060400
742024022718230032935986060406040604060400
752024022718220032935986060406040604060400
762024022718210032935986060406040604060400
772024022718200032935986060406040604060400
782024022718190032935986060406040604060400
792024022718180032935986060406040604060400
802024022718170032935986060406040604060400
812024022718160032935986060406040604060400
822024022718150032935986060406040604060400
832024022718140032935986060406040604060400
842024022718130032935986060406040604060400
852024022718120032935986060406040604060400
862024022718110032935986060406040604060400
872024022718100032935986060406040604060400
882024022718090032935986060406040604060400
892024022718080032935986060406040604060400
902024022718070032935986060406040604060400
912024022718060032935986060406040604060400
92202402271805003293598606040604060406040631
932024022718040032935986060406040604060400
942024022718030032935986060406040604060400
952024022718020032935986060406040604060400
962024022718010032935986060406040604060400
972024022718000032935986060406040604060400
982024022717590032935986060406040604060400
992024022717580032935986060406040604060400
1002024022717570032935986060406040604060400
1012024022717560032935986060406040604060400
1022024022717550032935986060406040604060400
1032024022717540032935986060406040604060400
1042024022717530032935986060406040604060400
1052024022717520032935986060406040604060400
1062024022717510032935986060406040604060400
1072024022717500032935986060406040604060400
1082024022717490032935986060406040604060400
1092024022717480032935986060406040604060400
1102024022717470032935986060406040604060400
1112024022717460032935986060406040604060400
1122024022717450032935986060406040604060400
1132024022717440032935986060406040604060400
1142024022717430032935986060406040604060400
1152024022717420032935986060406040604060400
1162024022717410032935986060406040604060400
1172024022717400032935986060406040604060400
1182024022717390032935986060406040604060400
1192024022717380032935986060406040604060400
1202024022717370032935986060406040604060400
1212024022717360032935986060406040604060400
122202402271735003293598606040604060406040631
1232024022717340032935986060406040604060400
1242024022717330032935986060406040604060400
1252024022717320032935986060406040604060400
1262024022717310032935986060406040604060400
1272024022717300032935986060406040604060400
1282024022717290032935986060406040604060400
1292024022717280032935986060406040604060400
1302024022717270032935986060406040604060400
1312024022717260032935986060406040604060400
1322024022717250032935986060406040604060400
1332024022717240032935986060406040604060400
1342024022717230032935986060406040604060400
1352024022717220032935986060406040604060400
1362024022717210032935986060406040604060400
1372024022717200032935986060406040604060400
1382024022717190032935986060406040604060400
1392024022717180032935986060406040604060400
1402024022717170032935986060406040604060400
1412024022717160032935986060406040604060400
1422024022717150032935986060406040604060400
1432024022717140032935986060406040604060400
1442024022717130032935986060406040604060400
1452024022717120032935986060406040604060400
1462024022717110032935986060406040604060400
1472024022717100032935986060406040604060400
1482024022717090032935986060406040604060400
1492024022717080032935986060406040604060400
1502024022717070032935986060406040604060400
1512024022717060032935986060406040604060400
152202402271705003293598606040604060406040631
1532024022717040032935986060406040604060400
1542024022717030032935986060406040604060400
1552024022717020032935986060406040604060400
1562024022717010032935986060406040604060400
1572024022717000032935986060406040604060400
1582024022716590032935986060406040604060400
1592024022716580032935986060406040604060400
1602024022716570032935986060406040604060400
1612024022716560032935986060406040604060400
1622024022716550032935986060406040604060400
1632024022716540032935986060406040604060400
1642024022716530032935986060406040604060400
1652024022716520032935986060406040604060400
1662024022716510032935986060406040604060400
1672024022716500032935986060406040604060400
1682024022716490032935986060406040604060400
1692024022716480032935986060406040604060400
1702024022716470032935986060406040604060400
1712024022716460032935986060406040604060400
1722024022716450032935986060406040604060400
1732024022716440032935986060406040604060400
1742024022716430032935986060406040604060400
1752024022716420032935986060406040604060400
1762024022716410032935986060406040604060400
1772024022716400032935986060406040604060400
1782024022716390032935986060406040604060400
1792024022716380032935986060406040604060400
1802024022716370032935986060406040604060400
1812024022716360032935986060406040604060400
182202402271635003293598606040604060406040631
1832024022716340032935986060406040604060400
1842024022716330032935986060406040604060400
1852024022716320032935986060406040604060400
1862024022716310032935986060406040604060400
1872024022716300032935986060406040604060400
1882024022716290032935986060406040604060400
1892024022716280032935986060406040604060400
1902024022716270032935986060406040604060400
1912024022716260032935986060406040604060400
1922024022716250032935986060406040604060400
1932024022716240032935986060406040604060400
1942024022716230032935986060406040604060400
1952024022716220032935986060406040604060400
1962024022716210032935986060406040604060400
1972024022716200032935986060406040604060400
1982024022716190032935986060406040604060400
1992024022716180032935986060406040604060400
2002024022716170032935986060406040604060400
2012024022716160032935986060406040604060400
2022024022716150032935986060406040604060400
2032024022716140032935986060406040604060400
2042024022716130032935986060406040604060400
2052024022716120032935986060406040604060400
2062024022716110032935986060406040604060400
2072024022716100032935986060406040604060400
2082024022716090032935986060406040604060400
2092024022716080032935986060406040604060400
2102024022716070032935986060406040604060400
2112024022716060032935986060406040604060400
212202402271605003293598606040604060406040631
2132024022716040032935986060406040604060400
2142024022716030032935986060406040604060400
2152024022716020032935986060406040604060400
2162024022716010032935986060406040604060400
2172024022716000032935986060406040604060400
2182024022715590032935986060406040604060400
2192024022715580032935986060406040604060400
2202024022715570032935986060406040604060400
2212024022715560032935986060406040604060400
2222024022715550032935986060406040604060400
2232024022715540032935986060406040604060400
2242024022715530032935986060406040604060400
2252024022715520032935986060406040604060400
2262024022715510032935986060406040604060400
2272024022715500032935986060406040604060400
2282024022715490032935986060406040604060400
2292024022715480032935986060406040604060400
2302024022715470032935986060406040604060400
2312024022715460032935986060406040604060400
2322024022715450032935986060406040604060400
2332024022715440032935986060406040604060400
2342024022715430032935986060406040604060400
2352024022715420032935986060406040604060400
2362024022715410032935986060406040604060400
2372024022715400032935986060406040604060400
2382024022715390032935986060406040604060400
2392024022715380032935986060406040604060400
2402024022715370032935986060406040604060400
2412024022715360032935986060406040604060400
242202402271535003293598606040604060406040631
2432024022715340032935986060406040604060400
2442024022715330032935986060406040604060400
2452024022715320032935986060406040604060400
2462024022715310032935986060406040604060400
247202402271530003293598606040604060406040631
2482024022715290032554862060406040604060400
2492024022715280032554862060406040604060400
2502024022715270032554862060406040604060400
2512024022715260032554862060406040604060400
2522024022715250032554862060406040604060400
2532024022715240032554862060406040604060400
2542024022715230032554862060406040604060400
2552024022715220032554862060406040604060400
2562024022715210032554862060406040604060400
2572024022715200032554862060406040604060400
2582024022715190032554862060406040604060405
259202402271518003255184206040603060406020120
260202402271517003247939206030602060306020100
2612024022715160032419168060306030603060300
2622024022715150032419168060306030603060300
2632024022715140032419168060306030603060306
264202402271513003241555006040604060505990510
265202402271512003210993305980602060205980500
2662024022715110031810483060606060606060601
2672024022715100031809877060706070607060700
2682024022715090031809877060706070607060700
269202402271508003180987706070605060706050705
270202402271507003138334206050603060506030255
2712024022715060031229274060406040604060400
2722024022715050031229274060406040604060400
2732024022715040031229274060406040604060400
2742024022715030031229274060406040604060400
275202402271502003122927406040603060406030374
27620240227150100310037510603060206030602012
2772024022715000030996526060306030603060301
27820240227145900309959230601060106010601030
27920240227145800309778930601060106010598013
280202402271457003097011305980598059805980200
2812024022714560030850513059805980598059800
2822024022714550030850513059805980598059800
2832024022714540030850513059805990599059801500
2842024022714530029953080060006000600060000
2852024022714520029953080060006000600060000
286202402271451002995308006000600060106000426
2872024022714500029697095060106010601060100
288202402271449002969709506010601060106010702
2892024022714480029275193060206020602060200
2902024022714470029275193060206020602060200
2912024022714460029275193060206020602060200
2922024022714450029275193060206020602060201
2932024022714440029274591060006000600060000
29420240227144300292745910600060006000600030
2952024022714420029256591059905990599059900
2962024022714410029256591059905990599059900
2972024022714400029256591059905990599059900
298202402271439002925659105990600060005990206
2992024022714380029132997060006000600060000
3002024022714370029132997060006000600060000
301202402271436002913299706000600060006000250
3022024022714350028982997060006000600060000
3032024022714340028982997060006000600060000
3042024022714330028982997060006000600060000
3052024022714320028982997060006000600060000
30620240227143100289829970600060006000600066
3072024022714300028943397060006000600060000
30820240227142900289433970600060006000600039
3092024022714280028919997060006000600060000
3102024022714270028919997060006000600060000
3112024022714260028919997060006000600060000
3122024022714250028919997060006000600060001
3132024022714240028919397060306030603060300
3142024022714230028919397060306030603060300
3152024022714220028919397060306030603060300
3162024022714210028919397060306030603060300
3172024022714200028919397060306030603060300
3182024022714190028919397060306030603060300
3192024022714180028919397060306030603060300
3202024022714170028919397060306030603060300
3212024022714160028919397060306030603060300
3222024022714150028919397060306030603060301
3232024022714140028918794060306030603060300
3242024022714130028918794060306030603060300
3252024022714120028918794060306030603060300
3262024022714110028918794060306030603060300
3272024022714100028918794060306030603060300
3282024022714090028918794060306030603060300
32920240227140800289187940603060006030600031
3302024022714070028900191059805980598059800
3312024022714060028900191059805980598059800
3322024022714050028900191059805980598059800
3332024022714040028900191059805980598059800
3342024022714030028900191059805980598059800
3352024022714020028900191059805980598059800
3362024022714010028900191059805980598059800
337202402271400002890019105980599059905980200
338202402271359002878039306000599060005990403
339202402271358002853865505990598059905980351
3402024022713570028328756059905990599059900
3412024022713560028328756059905990599059900
3422024022713550028328756059905990599059900
3432024022713540028328756059905990599059900
3442024022713530028328756059905990599059900
3452024022713520028328756059905990599059900
3462024022713510028328756059905990599059900
3472024022713500028328756059905990599059900
3482024022713490028328756059905990599059900
34920240227134800283287560599059905990599086
3502024022713470028277242060206020602060200
3512024022713460028277242060206020602060200
3522024022713450028277242060206020602060200
3532024022713440028277242060206020602060200
3542024022713430028277242060206020602060201
3552024022713420028276640059905990599059900
3562024022713410028276640059905990599059900
3572024022713400028276640059905990599059900
3582024022713390028276640059905990599059900
3592024022713380028276640059905990599059900
3602024022713370028276640059905990599059900
3612024022713360028276640059905990599059900
3622024022713350028276640059905990599059900
3632024022713340028276640059905990599059900
3642024022713330028276640059905990599059900
365202402271332002827664005990599059905990170
3662024022713310028174810060206020602060201
3672024022713300028174208059905990599059900
36820240227132900281742080599060206020599035
36920240227132800281532280600060006000600011
3702024022713270028146628060006000600060000
3712024022713260028146628060006000600060000
3722024022713250028146628060006000600060000
3732024022713240028146628060006000600060000
3742024022713230028146628060006000600060000
3752024022713220028146628060006000600060000
3762024022713210028146628060006000600060000
3772024022713200028146628060006000600060000
3782024022713190028146628060006000600060003
3792024022713180028144828060006000600060000
3802024022713170028144828060006000600060000
3812024022713160028144828060006000600060000
3822024022713150028144828060006000600060000
38320240227131400281448280600060006000600046
3842024022713130028117228060006000600060001
3852024022713120028116628060006000600060000
3862024022713110028116628060006000600060000
3872024022713100028116628060006000600060000
3882024022713090028116628060006000600060000
3892024022713080028116628060006000600060000
3902024022713070028116628060006000600060003
3912024022713060028114828059805980598059800
39220240227130500281148280598059805980598011
3932024022713040028108250060006000600060000
3942024022713030028108250060006000600060000
3952024022713020028108250060006000600060000
3962024022713010028108250060006000600060000
3972024022713000028108250060006000600060000
3982024022712590028108250060006000600060000
3992024022712580028108250060006000600060000
4002024022712570028108250060006000600060000
4012024022712560028108250060006000600060000
4022024022712550028108250060006000600060000
4032024022712540028108250060006000600060001
4042024022712530028107650060006000600060001
4052024022712520028107050059805980598059800
4062024022712510028107050059805980598059800
40720240227125000281070500598059805980598056
4082024022712490028073562059805980598059800
4092024022712480028073562059805980598059801
410202402271247002807296405990599059905990100
4112024022712460028013064059805980598059800
4122024022712450028013064059805980598059800
4132024022712440028013064059805980598059800
4142024022712430028013064059805980598059800
4152024022712420028013064059805980598059800
4162024022712410028013064059805980598059800
4172024022712400028013064059805980598059800
4182024022712390028013064059805980598059800
4192024022712380028013064059805980598059800
4202024022712370028013064059805980598059800
4212024022712360028013064059805980598059800
4222024022712350028013064059805980598059800
42320240227123400280130640598059805980598065
42420240227123300279741940598059805980598080
4252024022712320027926354059805980598059800
4262024022712310027926354059805980598059800
4272024022712300027926354059805980598059800
4282024022712290027926354059805980598059800
429202402271228002792635405980598059805980200
43020240227122700278067540598059805980598034
4312024022712260027786422059705970597059700
432202402271225002778642205970597059805970232
4332024022712240027647857059805980598059800
4342024022712230027647857059805980598059801
4352024022712220027647259059805980598059803
4362024022712210027645465059805980598059801
4372024022712200027644867059805980598059800
4382024022712190027644867059805980598059800
4392024022712180027644867059805980598059800
4402024022712170027644867059805980598059800
44120240227121600276448670598059805980598010
442202402271215002763888705980598059805980100
44320240227121400275790870598059805980598076
4442024022712130027533639059805980598059800
4452024022712120027533639059805980598059800
44620240227121100275336390598059805980598010
4472024022712100027527659059505950595059500
4482024022712090027527659059505950595059502084
4492024022712080026287679059605960596059601000
45020240227120700256916790596059605960596096
4512024022712060025634463059605960596059600
4522024022712050025634463059605960596059600
453202402271204002563446305960596059605960720
4542024022712030025205343059905990599059900
4552024022712020025205343059905990599059900
4562024022712010025205343059905990599059900
4572024022712000025205343059905990599059900
4582024022711590025205343059905990599059900
45920240227115800252053430599059905990599016
4602024022711570025195759059605960596059600
461202402271156002519575905960596059605960330
4622024022711550024999079059605960596059601
4632024022711540024998483059505950595059500
4642024022711530024998483059505950595059500
465202402271152002499848305950597059705950900
4662024022711510024462378059605960596059600
4672024022711500024462378059605960596059600
468202402271149002446237805960599060005960145
4692024022711480024375482059605960596059600
470202402271147002437548205960596059605960400
471202402271146002413708205950596059605950500
472202402271145002383913705960596059605960500
473202402271144002354113705970597059705970131
474202402271143002346293006000600060006000300
4752024022711420023282930060006000600060000
4762024022711410023282930060006000600060000
47720240227114000232829300600060006000600033
4782024022711390023263130060006000600060000
4792024022711380023263130060006000600060000
4802024022711370023263130060006000600060001
4812024022711360023262530060006000600060000
48220240227113500232625300600059806000598027
4832024022711340023246382059805980598059800
4842024022711330023246382059805980598059801
485202402271132002324578405960596059605960103
486202402271131002318439606010598060105980300
4872024022711300023004471060206020602060200
4882024022711290023004471060206020602060200
489202402271128002300447106020594060205940225
49020240227112700228705980594059705970591010447
4912024022711260016662020060005990600059802689
4922024022711250015053195060406040604060400
4932024022711240015053195060406040604060400
4942024022711230015053195060406040604060401
495202402271122001505259106000600060006000100
4962024022711210014992591059905990599059900
497202402271120001499259105990599059905990120
4982024022711190014920711059905990599059900
4992024022711180014920711059905990599059900
5002024022711170014920711059905990599059900
50120240227111600149207110599059905990599036
502202402271115001489914705990600060005990300
5032024022711140014719446060006000600060000
5042024022711130014719446060006000600060000
5052024022711120014719446060006000600060000
5062024022711110014719446060006000600060000
5072024022711100014719446060006000600060000
508202402271109001471944606000600060006000368
5092024022711080014498646060006000600060000
5102024022711070014498646060006000600060000
5112024022711060014498646060006000600060000
5122024022711050014498646060006000600060000
5132024022711040014498646060006000600060000
5142024022711030014498646060006000600060000
5152024022711020014498646060006000600060000
5162024022711010014498646060006000600060002000
5172024022711000013298646060006000600060000
5182024022710590013298646060006000600060000
51920240227105800132986460600060006000600048
5202024022710570013269846060006000600060000
5212024022710560013269846060006000600060005
52220240227105500132668460600060006000600050
5232024022710540013236846060406040604060400
5242024022710530013236846060406040604060400
5252024022710520013236846060406040604060401
5262024022710510013236242059905990599059900
527202402271050001323624205990599059905990300
52820240227104900130565420604060406040604054
5292024022710480013023926060406030604060302
5302024022710470013022719060406000604060007
53120240227104600130185150600060006000600011
5322024022710450013011915060406020604060204
5332024022710440013009505060206020602060200
5342024022710430013009505060206020602060200
535202402271042001300950506020602060206020174
53620240227104100129047570602060206020602078
5372024022710400012857801060206020602060200
538202402271039001285780106020598060205970983
5392024022710380012269960059805980598059800
5402024022710370012269960059805990599059705022
541202402271036009266542060306030603060300
542202402271035009266542060306030603060301
543202402271034009265939059905990599059900
54420240227103300926593905990599059905990936
545202402271032008705275060306030603060300
546202402271031008705275060306030603060300
547202402271030008705275060306000603060001030
548202402271029008087188060006000600060000
5492024022710280080871880600060006000600099
5502024022710270080277880600060006000600080
5512024022710260079797880603060306030603010
552202402271025007973758060306030603060302
55320240227102400797255206000600060006000401
554202402271023007731952060006000600060000
555202402271022007731952060006000600060000
5562024022710210077319520600060006000600019
5572024022710200077205520600060306030600070
558202402271019007678506060306030603060300
559202402271018007678506060306030603060300
560202402271017007678506060306030603060300
56120240227101600767850606030603060306030390
562202402271015007443336060506050605060500
563202402271014007443336060506050605060502
564202402271013007442126060706070607060700
565202402271012007442126060706070607060700
566202402271011007442126060706070607060700
567202402271010007442126060706070607060700
568202402271009007442126060706070607060700
569202402271008007442126060706070607060700
570202402271007007442126060706070607060700
571202402271006007442126060706070607060700
572202402271005007442126060706070607060705
573202402271004007439091060606060606060600
574202402271003007439091060606060606060600
57520240227100200743909106060606060606060200
576202402271001007317891060606060606060603
57720240227100000731607306060603060606030326
57820240227095900711941706030603060305990170
5792024022709580070174170603060306030603015
580202402270957007008372060306030603060300
581202402270956007008372060306030603060300
582202402270955007008372060306030603060300
583202402270954007008372060306030603060300
584202402270953007008372060306030603060300
585202402270952007008372060306030603060300
586202402270951007008372060306030603060300
587202402270950007008372060306030603060300
588202402270949007008372060306030603060300
589202402270948007008372060306030603060300
590202402270947007008372060306030603060300
591202402270946007008372060306030603060300
592202402270945007008372060306030603060300
593202402270944007008372060306030603060300
59420240227094300700837206030601060305990469
595202402270942006727278060306030603060305
596202402270941006724263060306030603060300
597202402270940006724263060306030603060207
598202402270939006720047060406040604060401
59920240227093800671944306020604060406020801
600202402270937006235641060006000600060001000
6012024022709360056356410604060006040600036
6022024022709350056140370604060306040603031
603202402270934005595343060406040604060400
604202402270933005595343060406050605060402
605202402270932005594134060006010601059902628
60620240227093100401738306010606060606010201
607202402270930003896564060406040604060400
60820240227092900389656406040604060406040250
609202402270928003745564060406040604060400
610202402270927003745564060406040604060403
611202402270926003743752060206030604060201913
612202402270925002590966060406050605060401472
613202402270924001701430061006100610061000
614202402270923001701430061006100610061000
61520240227092200170143006100606061006050101
6162024022709210016402800611061106110611094
617202402270920001582846061106110611061100
618202402270919001582846061106110611061100
619202402270918001582846061106100611061002
620202402270917001581625061106100611060906
6212024022709160015779660610060706100607028
6222024022709150015609460607060606070605037
623202402270914001538554060806080608060800
6242024022709130015385540608060806080608039
625202402270912001514842060506050605060500
62620240227091100151484206050606060606050200
62720240227091000139382406130611061306110308
628202402270909001205331061206120612061201
62920240227090800120471906050613061306050105
630202402270907001141057061006100610061000
63120240227090600114105706100609061006080490
6322024022709050084283306080608060806080293
6332024022709040066468906080606060806050717
63420240227090300230647061306130613061207
6352024022709020022635806130612061306120145
63620240227090100137582061406140614061400
6372024022709000013758206140606061406060227